Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rite Aid Corp (NY: RAD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.640 1.670 1.630 1.670 9,239,084 +0.05(+3.09%)
Apr 27, 2018 1.660 1.670 1.600 1.620 5,477,219 -0.05(-2.99%)
Apr 26, 2018 1.580 1.680 1.570 1.670 11,658,776 +0.08(+5.03%)
Apr 25, 2018 1.620 1.630 1.560 1.590 6,318,351 -0.03(-1.85%)
Apr 24, 2018 1.550 1.640 1.540 1.620 10,078,782 +0.07(+4.52%)
Apr 23, 2018 1.600 1.600 1.540 1.550 9,337,631 -0.03(-1.90%)
Apr 20, 2018 1.610 1.630 1.570 1.580 7,406,374 -0.02(-1.25%)
Apr 19, 2018 1.650 1.658 1.580 1.600 10,706,584 -0.05(-3.03%)
Apr 18, 2018 1.720 1.720 1.650 1.650 12,289,731 -0.06(-3.51%)
Apr 17, 2018 1.730 1.750 1.700 1.710 10,680,284 +0.00(+0.00%)
Apr 16, 2018 1.670 1.830 1.670 1.710 27,066,786 +0.03(+1.79%)
Apr 13, 2018 1.670 1.680 1.630 1.680 10,564,907 +0.05(+3.07%)
Apr 12, 2018 1.680 1.740 1.620 1.630 20,847,182 -0.01(-0.61%)
Apr 11, 2018 1.620 1.670 1.610 1.640 14,415,934 -0.01(-0.61%)
Apr 10, 2018 1.610 1.660 1.610 1.650 10,131,951 +0.04(+2.48%)
Apr 09, 2018 1.610 1.670 1.590 1.610 13,612,971 +0.00(+0.00%)
Apr 06, 2018 1.640 1.640 1.570 1.610 13,484,816 -0.04(-2.42%)
Apr 05, 2018 1.620 1.650 1.600 1.650 13,806,123 +0.03(+1.85%)
Apr 04, 2018 1.610 1.650 1.590 1.620 14,220,872 -0.03(-1.82%)
Apr 03, 2018 1.630 1.670 1.550 1.650 12,571,953 +0.02(+1.23%)
Apr 02, 2018 1.680 1.730 1.610 1.630 13,797,867 -0.05(-2.98%)
Mar 29, 2018 1.680 1.680 1.680 0 +0.01(+0.60%)
Mar 28, 2018 1.500 1.690 1.480 1.670 45,494,556 +0.19(+12.84%)
Mar 27, 2018 1.480 1.520 1.470 1.480 17,283,388 -0.01(-0.67%)
Mar 26, 2018 1.500 1.518 1.470 1.490 17,853,908 +0.00(+0.00%)
Mar 23, 2018 1.550 1.558 1.460 1.490 19,522,512 -0.05(-3.25%)
Mar 22, 2018 1.520 1.595 1.510 1.540 16,954,386 +0.00(+0.00%)
Mar 21, 2018 1.510 1.580 1.510 1.540 15,159,820 +0.02(+1.32%)
Mar 20, 2018 1.580 1.600 1.500 1.520 20,300,588 -0.06(-3.80%)
Mar 19, 2018 1.600 1.610 1.570 1.580 18,967,030 -0.03(-1.86%)
Mar 16, 2018 1.660 1.670 1.590 1.610 25,470,156 -0.06(-3.59%)
Mar 15, 2018 1.640 1.680 1.561 1.670 27,446,182 +0.04(+2.45%)
Mar 14, 2018 1.720 1.730 1.600 1.630 27,750,514 -0.08(-4.68%)
Mar 13, 2018 1.710 1.740 1.685 1.710 16,755,164 +0.01(+0.59%)
Mar 12, 2018 1.730 1.780 1.680 1.700 18,216,292 -0.04(-2.30%)
Mar 09, 2018 1.760 1.780 1.720 1.740 26,724,428 -0.02(-1.14%)
Mar 08, 2018 1.810 1.830 1.720 1.760 41,165,324 -0.04(-2.22%)
Mar 07, 2018 1.800 1.800 36,313,588 -0.10(-5.26%)
Mar 06, 2018 1.950 1.970 1.900 1.900 14,496,417 -0.05(-2.56%)
Mar 05, 2018 1.910 1.980 1.910 1.950 36,569,840 +0.04(+2.09%)
Mar 02, 2018 1.860 1.950 1.860 1.910 14,729,089 +0.03(+1.60%)
Mar 01, 2018 1.970 2.000 1.860 1.880 40,899,696 -0.09(-4.57%)
Feb 28, 2018 2.030 2.045 1.950 1.970 29,501,472 -0.06(-2.96%)
Feb 27, 2018 2.070 2.090 2.020 2.030 25,784,928 -0.05(-2.40%)
Feb 26, 2018 2.100 2.100 2.050 2.080 33,985,832 -0.01(-0.48%)
Feb 23, 2018 2.120 2.130 2.080 2.090 19,614,644 -0.04(-1.88%)
Feb 22, 2018 2.130 43,069,480 +0.11(+5.45%)
Feb 21, 2018 2.190 2.190 2.010 2.020 77,749,024 -0.18(-8.18%)
Feb 20, 2018 2.290 2.300 2.120 2.200 144,340,576 +0.07(+3.29%)
Feb 16, 2018 2.130 2.130 2.130 0 +0.05(+2.40%)
Feb 15, 2018 2.070 2.100 2.050 2.080 8,592,971 +0.03(+1.46%)
Feb 14, 2018 2.020 2.100 2.020 2.050 17,020,568 +0.01(+0.49%)
Feb 13, 2018 2.000 2.070 2.000 2.040 9,639,106 +0.04(+2.00%)
Feb 12, 2018 2.030 2.055 1.990 2.000 11,405,973 -0.01(-0.50%)
Feb 09, 2018 2.040 2.050 1.890 2.010 28,264,238 +0.01(+0.50%)
Feb 08, 2018 2.110 2.000 2.000 14,253,330 -0.08(-3.85%)
Feb 07, 2018 2.070 2.150 2.050 2.080 14,987,165 +0.01(+0.48%)
Feb 06, 2018 1.990 2.080 1.950 2.070 21,015,938 +0.06(+2.99%)
Feb 05, 2018 2.020 2.110 1.990 2.010 22,216,304 -0.05(-2.43%)
Feb 02, 2018 2.120 2.120 2.010 2.060 16,581,878 -0.07(-3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.